Quantcast

Historical Stock Prices

CMCSA 
$36.21
*  
0.30
0.84%
Get CMCSA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CMCSA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 36.13 36.28 35.53 36.21 22,623,650
01/17/2019 35.8 36.2 35.745 35.91 25,345,660
01/16/2019 36.01 36.32 35.88 35.9 20,780,790
01/15/2019 35.72 36 35.57 35.83 13,436,380
01/14/2019 35.41 35.985 35.35 35.77 16,519,090
01/11/2019 35.61 35.74 35.31 35.63 19,146,380
01/10/2019 35.91 36 35.5 35.82 16,655,430
01/09/2019 35.87 36.12 35.51 36.06 16,045,070
01/08/2019 35.66 35.89 35.36 35.72 20,416,540
01/07/2019 35.63 35.9075 35.27 35.43 26,157,950
01/04/2019 35.03 35.84 34.86 35.81 22,843,840
01/03/2019 34.33 35.33 34.13 34.64 28,709,160
01/02/2019 33.49 34.45 33.42 34.37 16,967,080
12/31/2018 34.29 34.6 33.3 34.05 21,613,240
12/28/2018 34.86 35.36 34.18 34.35 16,230,180
12/27/2018 33.8 34.5 33.11 34.47 17,448,290
12/26/2018 33.26 34.17 32.61 34.14 22,269,230
12/24/2018 33.72 33.97 33.03 33.07 13,391,430
12/21/2018 34.67 36 33.67 33.75 38,680,730
12/20/2018 35.22 35.43 34.23 34.62 27,208,780
12/19/2018 35.82 36.56 34.95 35.19 32,316,580
12/18/2018 36.46 36.46 35.225 35.65 23,529,770
12/17/2018 36.39 36.86 36 36.21 20,286,230
12/14/2018 36.39 36.85 36.18 36.34 18,146,900
12/13/2018 37.03 37.3 36.39 36.76 18,371,590
12/12/2018 37.31 37.49 36.83 36.98 23,508,710
12/11/2018 37.79 37.93 36.74 36.84 23,890,840
12/10/2018 37.54 37.6 36.71 37.35 16,235,390
12/07/2018 37.66 38.02 37.075 37.41 19,530,700
12/06/2018 37.31 37.92 36.98 37.88 26,414,740
12/04/2018 39.2 39.29 37.36 37.69 29,398,190
12/03/2018 39.09 39.23 38.68 39.15 23,345,660
11/30/2018 39.45 39.6 38.72 39.01 38,058,320
11/29/2018 38.7 39.66 38.64 39.42 16,051,900
11/28/2018 38.23 39.07 38.19 39.06 17,412,080
11/27/2018 37.62 38.45 37.62 38.36 13,706,830
11/26/2018 37.78 37.99 37.44 37.77 13,197,290
11/23/2018 37.26 37.71 37.2 37.39 5,743,891
11/21/2018 36.7 37.73 36.66 37.51 16,525,430
11/20/2018 38.16 38.48 36.61 36.76 29,275,290
11/19/2018 38.59 38.91 37.985 38.18 19,262,320
11/16/2018 38.71 38.92 38.31 38.59 21,506,000
11/15/2018 38.11 38.49 37.82 38.49 20,757,770
11/14/2018 38.01 38.68 37.77 38.29 23,107,500
11/13/2018 38.25 38.49 37.51 37.72 17,544,910
11/12/2018 38.25 38.58 37.57 38 16,914,370
11/09/2018 38.16 38.71 37.9478 38.34 17,764,940
11/08/2018 38.49 38.58 37.905 38.3 14,027,160
11/07/2018 37.97 38.342 37.64 38.3 20,801,110
11/06/2018 38.11 38.19 37.53 37.73 19,485,130
11/05/2018 37.94 38.35 37.85 38.02 18,723,030
11/02/2018 38.09 38.23 37.01 37.66 24,521,380
11/01/2018 38.1 38.175 37.66 37.95 23,777,750
10/31/2018 37.96 38.65 37.32 38.14 28,172,900
10/30/2018 36.49 37.77 36.12 37.71 36,608,550
10/29/2018 35.92 36.515 35.415 35.99 32,363,670
10/26/2018 35.64 36.42 34.915 35.24 42,421,030
10/25/2018 35.88 36.28 35.05 35.84 33,782,980
10/24/2018 35.98 36.26 34.05 34.12 29,256,170
10/23/2018 35.41 35.79 35.05 35.65 20,099,630
10/22/2018 36.1 36.2452 35.59 35.75 24,213,140
10/19/2018 36.12 36.51 35.785 35.98 24,278,810
10/18/2018 36.28 36.64 35.82 35.94 27,884,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio